5,420.00
-20(-0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,370 | 5,420 | 5,420 | 5,510 | 5,370 | 113,600 |
| February 19, 2026 | 5,270 | 5,440 | 5,440 | 5,470 | 5,270 | 125,200 |
| February 18, 2026 | 5,160 | 5,240 | 5,240 | 5,290 | 5,110 | 120,600 |
| February 17, 2026 | 5,210 | 5,080 | 5,080 | 5,290 | 5,070 | 165,500 |
| February 16, 2026 | 5,390 | 5,240 | 5,240 | 5,400 | 5,230 | 113,500 |
| February 13, 2026 | 5,560 | 5,340 | 5,340 | 5,600 | 5,340 | 140,200 |
| February 12, 2026 | 5,640 | 5,600 | 5,600 | 5,720 | 5,580 | 169,500 |
| February 10, 2026 | 5,550 | 5,610 | 5,610 | 5,700 | 5,500 | 121,400 |
| February 09, 2026 | 5,520 | 5,480 | 5,480 | 5,520 | 5,300 | 180,800 |
| February 06, 2026 | 5,110 | 5,260 | 5,260 | 5,260 | 5,080 | 134,500 |
| February 05, 2026 | 5,150 | 5,200 | 5,200 | 5,250 | 5,110 | 137,100 |
| February 04, 2026 | 5,000 | 5,070 | 5,070 | 5,090 | 4,970 | 138,300 |
| February 03, 2026 | 4,810 | 4,980 | 4,980 | 4,980 | 4,750 | 208,500 |
| February 02, 2026 | 4,800 | 4,610 | 4,610 | 4,860 | 4,600 | 145,000 |
| January 30, 2026 | 4,750 | 4,730 | 4,730 | 4,785 | 4,715 | 88,800 |
| January 29, 2026 | 4,685 | 4,730 | 4,730 | 4,765 | 4,640 | 116,800 |
| January 28, 2026 | 4,760 | 4,680 | 4,680 | 4,770 | 4,655 | 71,100 |
| January 27, 2026 | 4,685 | 4,795 | 4,795 | 4,800 | 4,625 | 84,700 |
| January 26, 2026 | 4,755 | 4,715 | 4,715 | 4,820 | 4,660 | 153,000 |
| January 23, 2026 | 4,800 | 4,895 | 4,895 | 5,000 | 4,800 | 155,900 |
| January 22, 2026 | 4,735 | 4,770 | 4,770 | 4,855 | 4,725 | 121,100 |
| January 21, 2026 | 4,690 | 4,670 | 4,670 | 4,710 | 4,595 | 159,600 |
| January 20, 2026 | 4,860 | 4,810 | 4,810 | 4,870 | 4,775 | 122,900 |
| January 19, 2026 | 4,840 | 4,850 | 4,850 | 4,875 | 4,760 | 93,900 |
| January 16, 2026 | 4,850 | 4,840 | 4,840 | 4,970 | 4,825 | 213,100 |
| January 15, 2026 | 4,655 | 4,810 | 4,810 | 4,835 | 4,620 | 165,900 |
| January 14, 2026 | 4,580 | 4,600 | 4,600 | 4,600 | 4,490 | 126,200 |
| January 13, 2026 | 4,490 | 4,565 | 4,565 | 4,590 | 4,425 | 185,900 |
| January 09, 2026 | 4,305 | 4,290 | 4,290 | 4,325 | 4,255 | 74,000 |
| January 08, 2026 | 4,230 | 4,255 | 4,255 | 4,330 | 4,205 | 96,300 |
| January 07, 2026 | 4,110 | 4,205 | 4,205 | 4,235 | 4,095 | 91,700 |
| January 06, 2026 | 4,095 | 4,155 | 4,155 | 4,180 | 4,095 | 111,300 |
| January 05, 2026 | 4,060 | 4,065 | 4,065 | 4,115 | 4,035 | 108,000 |
| December 30, 2025 | 3,945 | 4,040 | 4,040 | 4,085 | 3,940 | 151,400 |
| December 29, 2025 | 3,895 | 3,975 | 3,975 | 3,975 | 3,855 | 124,900 |
| December 26, 2025 | 3,965 | 3,910 | 3,910 | 3,990 | 3,880 | 89,400 |
| December 25, 2025 | 4,015 | 3,965 | 3,965 | 4,015 | 3,945 | 39,300 |
| December 24, 2025 | 4,045 | 3,985 | 3,985 | 4,070 | 3,960 | 95,400 |
| December 23, 2025 | 3,970 | 4,030 | 4,030 | 4,055 | 3,970 | 93,800 |
| December 22, 2025 | 4,010 | 3,980 | 3,980 | 4,030 | 3,960 | 79,700 |
| December 19, 2025 | 3,925 | 3,985 | 3,985 | 4,000 | 3,920 | 110,400 |
| December 18, 2025 | 3,910 | 3,930 | 3,930 | 3,940 | 3,855 | 89,400 |
| December 17, 2025 | 3,980 | 3,915 | 3,915 | 3,980 | 3,860 | 82,500 |
| December 16, 2025 | 4,020 | 3,945 | 3,945 | 4,100 | 3,945 | 139,900 |
| December 15, 2025 | 3,870 | 4,050 | 4,050 | 4,065 | 3,870 | 176,500 |
| December 12, 2025 | 3,850 | 3,855 | 3,855 | 3,885 | 3,825 | 98,800 |
| December 11, 2025 | 3,905 | 3,800 | 3,800 | 3,915 | 3,800 | 95,400 |
| December 10, 2025 | 3,975 | 3,890 | 3,890 | 3,995 | 3,845 | 162,300 |
| December 09, 2025 | 3,975 | 3,990 | 3,990 | 4,015 | 3,965 | 101,700 |
| December 08, 2025 | 3,985 | 3,975 | 3,975 | 3,990 | 3,885 | 107,700 |
| December 05, 2025 | 3,930 | 3,915 | 3,915 | 3,965 | 3,900 | 72,100 |
| December 04, 2025 | 3,860 | 3,970 | 3,970 | 3,985 | 3,845 | 119,200 |
| December 03, 2025 | 3,860 | 3,860 | 3,860 | 3,890 | 3,775 | 140,300 |
| December 02, 2025 | 3,900 | 3,870 | 3,870 | 3,945 | 3,855 | 105,900 |
| December 01, 2025 | 3,840 | 3,860 | 3,860 | 3,940 | 3,800 | 162,600 |
| November 28, 2025 | 3,780 | 3,770 | 3,770 | 3,820 | 3,740 | 101,900 |
| November 27, 2025 | 3,700 | 3,780 | 3,780 | 3,815 | 3,680 | 180,500 |
| November 26, 2025 | 3,600 | 3,615 | 3,615 | 3,630 | 3,555 | 186,700 |
| November 25, 2025 | 3,490 | 3,530 | 3,530 | 3,580 | 3,490 | 113,000 |
| November 21, 2025 | 3,345 | 3,485 | 3,485 | 3,495 | 3,345 | 168,900 |